SNGLS-EUR - SingularDTV EUR

CCC - CryptoCompare. Valuta in EUR.
CryptoCompare
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 ago 20190,00690,00760,00640,00670,0067-
16 ago 20190,00640,00780,00620,00640,0064221.933
15 ago 20190,00670,00700,00620,00640,006458.186
14 ago 20190,00700,00770,00620,00670,0067228.488
13 ago 20190,00720,00710,00680,00700,007036.405
12 ago 20190,00700,00750,00670,00730,00732.714
11 ago 20190,00720,00750,00690,00700,00703.083
10 ago 20190,00710,00730,00670,00730,007334.390
09 ago 20190,00750,00780,00690,00710,00716.894
08 ago 20190,00730,00760,00720,00750,007530.210
07 ago 20190,00730,00770,00720,00720,00723.303
06 ago 20190,00780,00850,00710,00730,007313.120
05 ago 20190,00830,00860,00750,00780,00789.846
04 ago 20190,00830,00860,00810,00830,00834.012
03 ago 20190,00880,00910,00820,00830,008346.500
02 ago 20190,00850,00920,00840,00890,00897.946
01 ago 20190,00980,01010,00820,00850,0085136.806
31 lug 20190,00940,00990,00940,00990,00994.066
30 lug 20190,00920,00970,00910,00940,00946.700
29 lug 20190,00880,00930,00870,00920,0092151.823
28 lug 20190,00840,00940,00840,00880,0088167.992
27 lug 20190,00910,00900,00840,00840,008492.382
26 lug 20190,00870,00930,00830,00910,009161.712
25 lug 20190,00860,00880,00840,00870,008731.132
24 lug 20190,00860,00880,00820,00860,008684.409
23 lug 20190,00900,00940,00830,00860,0086377.846
22 lug 20190,00900,01020,00850,00900,0090827.551
21 lug 20190,00880,00900,00860,00900,009021.953
20 lug 20190,00860,00900,00870,00880,008831.198
19 lug 20190,00860,00880,00840,00860,008635.106
18 lug 20190,00810,00920,00840,00860,008638.992
17 lug 20190,00780,00840,00790,00810,008150.201
16 lug 20190,00920,00890,00760,00780,0078166.090
15 lug 20190,00900,01010,00870,00920,0092110.224
14 lug 20190,01010,00930,00860,00900,009075.658
13 lug 20190,01060,01060,00990,01010,0101173.409
12 lug 20190,01050,01220,01010,01060,0106214.242
11 lug 20190,01040,01110,00920,01050,0105200.158
10 lug 20190,01080,01130,00930,01040,0104193.792
09 lug 20190,01140,01220,01050,01080,0108124.729
08 lug 20190,01200,01310,01130,01140,0114172.823
07 lug 20190,01160,01240,01190,01200,0120141.978
06 lug 20190,01190,01340,01100,01160,0116393.275
05 lug 20190,01160,01200,01130,01190,011980.159
04 lug 20190,01220,01180,01010,01160,0116189.938
03 lug 20190,01210,01390,01180,01220,0122287.602
02 lug 20190,01260,01320,01160,01210,0121111.820
01 lug 20190,01230,01290,01210,01260,0126180.825
30 giu 20190,01300,01260,01150,01230,0123138.960
29 giu 20190,01220,01360,01170,01300,0130270.697
28 giu 20190,01170,01570,01220,01220,0122377.422
27 giu 20190,01250,01270,01040,01170,0117213.871
26 giu 20190,01390,01550,01170,01250,0125292.151
25 giu 20190,01420,01540,01370,01390,0139238.885
24 giu 20190,01390,01630,01390,01420,0142317.505
23 giu 20190,01460,01540,01310,01390,0139248.415
22 giu 20190,01470,01540,01350,01460,0146224.105
21 giu 20190,01490,01600,01460,01470,0147212.215
20 giu 20190,01570,01630,01460,01490,0149218.629
19 giu 20190,01560,01730,01550,01570,0157352.963
18 giu 20190,01580,01570,01500,01560,0156183.577
17 giu 20190,01590,01680,01560,01580,0158273.187
16 giu 20190,01600,01690,01510,01590,0159414.571
15 giu 20190,01510,01740,01530,01600,0160716.885
14 giu 20190,01590,02000,01460,01510,0151968.659
13 giu 20190,01680,01700,01570,01590,0159134.976
12 giu 20190,01650,01720,01620,01680,0168235.528
11 giu 20190,01600,01740,01580,01650,0165415.044
10 giu 20190,01510,01660,01550,01600,0160314.441
09 giu 20190,01590,01600,01500,01510,0151173.500
08 giu 20190,01550,01670,01530,01590,0159263.802
07 giu 20190,01510,01590,01520,01550,0155150.377
06 giu 20190,01520,01590,01480,01510,0151219.124
05 giu 20190,01430,01530,01450,01520,015290.395
04 giu 20190,01540,01470,01420,01430,0143100.605
03 giu 20190,01700,01620,01490,01540,0154276.973
02 giu 20190,01570,01730,01600,01700,0170195.878
01 giu 20190,01640,01670,01570,01570,0157119.264
31 mag 20190,01540,01680,01570,01640,0164131.213
30 mag 20190,01680,01690,01510,01540,0154443.586
29 mag 20190,01630,01710,01600,01680,0168319.416
28 mag 20190,01620,01780,01580,01630,0163631.570
27 mag 20190,01510,01690,01460,01620,0162343.950
26 mag 20190,01540,01790,01490,01510,0151534.124
25 mag 20190,01510,01550,01470,01540,0154207.303
24 mag 20190,01650,01750,01490,01510,0151613.059
23 mag 20190,01540,01920,01590,01650,01651.189.396
22 mag 20190,01460,01970,01370,01540,01543.296.396
21 mag 20190,01340,01640,01330,01460,0146978.279
20 mag 20190,01330,01430,01240,01340,0134280.522
19 mag 20190,01330,01490,01300,01330,0133226.528
18 mag 20190,01320,01390,01290,01330,0133170.742
17 mag 20190,01380,01360,01210,01320,0132279.852
16 mag 20190,01410,01480,01350,01380,0138316.552
15 mag 20190,01240,01790,01250,01410,01411.057.860
14 mag 20190,01200,01290,01150,01240,0124181.189
13 mag 20190,01220,01400,01180,01200,0120129.177
12 mag 20190,01270,01270,01170,01220,0122135.570
11 mag 20190,01190,01350,01170,01270,0127161.062
10 mag 20190,01050,01230,01060,01190,0119252.538
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità